시장 데이터를 불러오는 중
전체 종목
록히드마틴 과거 주가
Lockheed Martin Corporation Common Stock · LMT · NYSE
주요 사업 분야는 방위·공공 기술 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Lockheed Martin Corporation Common Stock · LMT · NYSE
주요 사업 분야는 방위·공공 기술 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩676,710 | ₩685,326 | ₩673,561 | ₩682,861 | +0.91% | 80.6만 |
| 2026.10.08 | ₩670,037 | ₩682,177 | ₩665,990 | ₩680,583 | +1.57% | 111.2만 |
| 2026.10.07 | ₩682,847 | ₩683,866 | ₩668,308 | ₩668,965 | -2.03% | 107.4만 |
| 2026.10.06 | ₩682,070 | ₩684,576 | ₩675,611 | ₩683,571 | +0.22% | 85만 |
| 2026.10.05 | ₩678,090 | ₩679,873 | ₩671,511 | ₩678,894 | +0.12% | 101.2만 |
| 2026.10.02 | ₩677,769 | ₩680,690 | ₩668,067 | ₩677,260 | -0.08% | 106.4만 |
| 2026.10.01 | ₩680,730 | ₩685,675 | ₩674,740 | ₩677,380 | -0.49% | 89.5만 |
| 2026.09.30 | ₩684,750 | ₩687,430 | ₩675,022 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩682,405 |
| -0.34% |
| 138만 |
| 2026.09.29 | ₩690,097 | ₩696,395 | ₩684,790 | ₩686,372 | -0.54% | 123.9만 |
|---|
| 2026.09.28 | ₩695,470 | ₩702,532 | ₩691,584 | ₩694,264 | -0.17% | 107.6만 |
|---|
| 2026.09.25 | ₩702,331 | ₩707,531 | ₩692,107 | ₩696,221 | -0.87% | 112.7만 |
|---|
| 2026.09.24 | ₩701,849 | ₩711,551 | ₩701,259 | ₩701,768 | -0.01% | 83.3만 |
|---|
| 2026.09.23 | ₩702,934 | ₩716,817 | ₩701,112 | ₩703,082 | +0.02% | 113.4만 |
|---|
| 2026.09.22 | ₩719,417 | ₩719,591 | ₩690,914 | ₩699,946 | -2.71% | 142.6만 |
|---|
| 2026.09.21 | ₩713,293 | ₩720,690 | ₩710,224 | ₩717,447 | +0.58% | 96.6만 |
|---|
| 2026.09.18 | ₩719,564 | ₩721,065 | ₩706,325 | ₩714,740 | -0.67% | 285.8만 |
|---|
| 2026.09.17 | ₩722,512 | ₩727,108 | ₩697,373 | ₩721,051 | -0.20% | 134.3만 |
|---|
| 2026.09.16 | ₩716,643 | ₩723,597 | ₩711,564 | ₩719,926 | +0.46% | 91.2만 |
|---|
| 2026.09.15 | ₩713,065 | ₩719,845 | ₩704,690 | ₩714,847 | +0.25% | 91.8만 |
|---|
| 2026.09.14 | ₩705,654 | ₩713,346 | ₩704,087 | ₩709,380 | +0.53% | 97만 |
|---|
| 2026.09.11 | ₩713,212 | ₩715,557 | ₩699,316 | ₩702,425 | -1.51% | 98.7만 |
|---|
| 2026.09.10 | ₩704,864 | ₩711,551 | ₩702,291 | ₩710,371 | +0.78% | 114.5만 |
|---|
| 2026.09.09 | ₩722,150 | ₩728,422 | ₩702,666 | ₩702,787 | -2.68% | 154.8만 |
|---|
| 2026.09.08 | ₩712,891 | ₩725,741 | ₩712,046 | ₩718,452 | +0.78% | 169.2만 |
|---|
| 2026.09.04 | ₩709,929 | ₩715,195 | ₩702,211 | ₩703,886 | -0.85% | 94.4만 |
|---|
| 2026.09.03 | ₩718,251 | ₩720,824 | ₩706,566 | ₩714,164 | -0.57% | 77.3만 |
|---|
| 2026.09.02 | ₩731,182 | ₩734,331 | ₩710,412 | ₩712,288 | -2.58% | 123.6만 |
|---|
| 2026.09.01 | ₩747,075 | ₩757,084 | ₩725,688 | ₩729,641 | -2.33% | 104.5만 |
|---|
| 2026.08.31 | ₩755,409 | ₩755,409 | ₩748,267 | ₩752,059 | -0.44% | 94.5만 |
|---|
| 2026.08.28 | ₩761,091 | ₩761,708 | ₩751,376 | ₩755,570 | -0.73% | 61.9만 |
|---|
| 2026.08.27 | ₩756,857 | ₩758,492 | ₩750,438 | ₩758,304 | +0.19% | 82.3만 |
|---|
| 2026.08.26 | ₩749,071 | ₩763,758 | ₩745,654 | ₩757,942 | +1.18% | 84.4만 |
|---|
| 2026.08.25 | ₩755,959 | ₩761,105 | ₩744,073 | ₩745,748 | -1.35% | 129만 |
|---|
| 2026.08.24 | ₩755,101 | ₩760,461 | ₩748,441 | ₩755,959 | +0.11% | 108.1만 |
|---|
| 2026.08.21 | ₩765,795 | ₩767,764 | ₩754,525 | ₩755,195 | -1.38% | 110만 |
|---|
| 2026.08.20 | ₩786,150 | ₩792,863 | ₩763,195 | ₩765,795 | -2.59% | 155.5만 |
|---|
| 2026.08.19 | ₩810,712 | ₩812,146 | ₩789,325 | ₩789,473 | -2.62% | 100.7만 |
|---|
| 2026.08.18 | ₩804,106 | ₩821,097 | ₩804,106 | ₩813,620 | +1.18% | 102.4만 |
|---|
| 2026.08.17 | ₩811,382 | ₩813,432 | ₩795,382 | ₩795,623 | -1.94% | 88만 |
|---|
| 2026.08.14 | ₩808,032 | ₩816,394 | ₩802,819 | ₩815,643 | +0.94% | 86.3만 |
|---|
| 2026.08.13 | ₩817,117 | ₩817,117 | ₩799,295 | ₩801,345 | -1.93% | 79.8만 |
|---|
| 2026.08.12 | ₩797,968 | ₩817,895 | ₩787,945 | ₩813,017 | +1.89% | 103.7만 |
|---|
| 2026.08.11 | ₩804,427 | ₩807,697 | ₩794,484 | ₩801,024 | -0.42% | 92.5만 |
|---|
| 2026.08.10 | ₩792,984 | ₩812,923 | ₩790,237 | ₩808,246 | +1.92% | 118.6만 |
|---|
| 2026.08.07 | ₩778,699 | ₩788,454 | ₩773,192 | ₩787,865 | +1.18% | 75만 |
|---|
| 2026.08.06 | ₩782,987 | ₩788,588 | ₩774,277 | ₩781,031 | -0.25% | 73.8만 |
|---|
| 2026.08.05 | ₩794,632 | ₩795,556 | ₩773,366 | ₩773,996 | -2.60% | 95.5만 |
|---|
| 2026.08.04 | ₩786,846 | ₩793,962 | ₩774,934 | ₩789,714 | +0.36% | 118.1만 |
|---|
| 2026.08.03 | ₩781,902 | ₩789,821 | ₩775,912 | ₩785,640 | +0.48% | 123.6만 |
|---|
| 2026.07.31 | ₩769,319 | ₩782,424 | ₩765,004 | ₩780,883 | +1.50% | 142.5만 |
|---|
| 2026.07.30 | ₩758,130 | ₩770,190 | ₩745,788 | ₩769,319 | +1.48% | 151.3만 |
|---|
| 2026.07.29 | ₩783,912 | ₩786,592 | ₩762,123 | ₩762,739 | -2.70% | 160.1만 |
|---|
| 2026.07.28 | ₩789,272 | ₩795,664 | ₩772,830 | ₩778,967 | -1.31% | 127.7만 |
|---|
| 2026.07.27 | ₩779,731 | ₩787,918 | ₩774,532 | ₩777,212 | -0.32% | 108.2만 |
|---|
| 2026.07.24 | ₩761,922 | ₩788,481 | ₩761,922 | ₩780,696 | +2.46% | 173.9만 |
|---|
| 2026.07.23 | ₩730,311 | ₩771,852 | ₩730,311 | ₩761,922 | +4.33% | 327.6만 |
|---|
| 2026.07.22 | ₩691,169 | ₩698,150 | ₩686,090 | ₩689,253 | -0.28% | 114.2만 |
|---|
| 2026.07.21 | ₩671,350 | ₩680,395 | ₩652,791 | ₩679,511 | +1.22% | 131.6만 |
|---|
| 2026.07.20 | ₩684,254 | ₩691,236 | ₩680,382 | ₩682,794 | -0.21% | 99.8만 |
|---|
| 2026.07.17 | ₩695,470 | ₩706,633 | ₩680,301 | ₩681,762 | -1.97% | 127.5만 |
|---|
| 2026.07.16 | ₩690,110 | ₩696,985 | ₩685,166 | ₩688,127 | -0.29% | 75.8만 |
|---|
| 2026.07.15 | ₩689,883 | ₩697,722 | ₩687,135 | ₩689,387 | -0.07% | 81.7만 |
|---|
| 2026.07.14 | ₩694,613 | ₩705,199 | ₩689,936 | ₩690,097 | -0.65% | 69.9만 |
|---|
| 2026.07.13 | ₩703,524 | ₩706,794 | ₩693,139 | ₩697,722 | -0.82% | 71.5만 |
|---|
| 2026.07.10 | ₩692,013 | ₩702,170 | ₩688,516 | ₩701,125 | +1.32% | 66.3만 |
|---|
| 2026.07.09 | ₩700,160 | ₩703,524 | ₩690,847 | ₩694,479 | -0.81% | 99만 |
|---|
| 2026.07.08 | ₩720,435 | ₩720,435 | ₩703,979 | ₩707,477 | -1.80% | 92.8만 |
|---|
| 2026.07.07 | ₩731,651 | ₩733,621 | ₩712,582 | ₩717,420 | -1.95% | 84.8만 |
|---|
| 2026.07.06 | ₩730,311 | ₩731,530 | ₩717,138 | ₩720,931 | -1.28% | 93.8만 |
|---|
| 2026.07.02 | ₩708,871 | ₩731,638 | ₩708,871 | ₩731,530 | +3.20% | 139.7만 |
|---|
| 2026.07.01 | ₩692,790 | ₩702,492 | ₩689,239 | ₩699,249 | +0.93% | 127.8만 |
|---|
| 2026.06.30 | ₩675,370 | ₩682,687 | ₩667,732 | ₩682,687 | +1.08% | 115.7만 |
|---|
| 2026.06.29 | ₩681,400 | ₩683,598 | ₩672,355 | ₩672,784 | -1.26% | 99.8만 |
|---|
| 2026.06.26 | ₩677,045 | ₩694,452 | ₩675,236 | ₩679,926 | +0.43% | 367.2만 |
|---|
| 2026.06.25 | ₩664,583 | ₩686,854 | ₩662,305 | ₩676,737 | +1.83% | 137.8만 |
|---|
| 2026.06.24 | ₩673,950 | ₩674,486 | ₩658,606 | ₩658,807 | -2.25% | 128.8만 |
|---|
| 2026.06.23 | ₩668,442 | ₩675,772 | ₩665,360 | ₩674,928 | +0.97% | 82.8만 |
|---|
| 2026.06.22 | ₩681,400 | ₩683,410 | ₩656,677 | ₩661,434 | -2.93% | 170.5만 |
|---|
| 2026.06.18 | ₩717,661 | ₩719,457 | ₩676,951 | ₩684,683 | -4.60% | 397.9만 |
|---|
| 2026.06.17 | ₩710,546 | ₩722,901 | ₩708,737 | ₩713,319 | +0.39% | 114.2만 |
|---|
| 2026.06.16 | ₩711,899 | ₩721,601 | ₩706,204 | ₩718,184 | +0.88% | 84.8만 |
|---|
| 2026.06.15 | ₩717,473 | ₩717,983 | ₩708,321 | ₩710,693 | -0.95% | 119.7만 |
|---|
| 2026.06.12 | ₩732,991 | ₩738,163 | ₩721,346 | ₩724,053 | -1.22% | 102.9만 |
|---|
| 2026.06.11 | ₩708,361 | ₩738,338 | ₩707,879 | ₩735,242 | +3.79% | 137.8만 |
|---|
| 2026.06.10 | ₩715,906 | ₩717,179 | ₩703,256 | ₩703,537 | -1.73% | 93.4만 |
|---|
| 2026.06.09 | ₩695,470 | ₩710,452 | ₩695,296 | ₩710,385 | +2.14% | 102.1만 |
|---|
| 2026.06.08 | ₩700,830 | ₩706,338 | ₩692,589 | ₩696,904 | -0.56% | 84.8만 |
|---|
| 2026.06.05 | ₩696,810 | ₩707,544 | ₩696,743 | ₩701,849 | +0.72% | 90.3만 |
|---|
| 2026.06.04 | ₩693,782 | ₩700,428 | ₩688,958 | ₩695,537 | +0.25% | 85.1만 |
|---|
| 2026.06.03 | ₩686,425 | ₩702,894 | ₩684,134 | ₩686,130 | -0.04% | 104.4만 |
|---|
| 2026.06.02 | ₩689,440 | ₩692,402 | ₩683,544 | ₩688,006 | -0.21% | 107.9만 |
|---|
| 2026.06.01 | ₩702,144 | ₩704,837 | ₩691,290 | ₩692,120 | -1.43% | 137.5만 |
|---|
| 2026.05.29 | ₩718,572 | ₩719,926 | ₩707,464 | ₩710,814 | -1.08% | 224.7만 |
|---|
| 2026.05.28 | ₩715,785 | ₩725,232 | ₩711,738 | ₩719,872 | +0.57% | 113.8만 |
|---|
| 2026.05.27 | ₩712,864 | ₩714,994 | ₩702,505 | ₩711,738 | -0.16% | 104.5만 |
|---|
| 2026.05.26 | ₩718,251 | ₩718,278 | ₩708,871 | ₩714,097 | -0.58% | 134.7만 |
|---|
| 2026.05.22 | ₩703,323 | ₩715,933 | ₩702,170 | ₩714,552 | +1.60% | 105.1만 |
|---|
| 2026.05.21 | ₩701,152 | ₩709,514 | ₩692,817 | ₩700,549 | -0.09% | 164만 |
|---|
| 2026.05.20 | ₩705,695 | ₩705,990 | ₩692,790 | ₩700,281 | -0.77% | 101.9만 |
|---|
| 2026.05.19 | ₩706,874 | ₩710,559 | ₩701,474 | ₩705,695 | -0.17% | 110.8만 |
|---|
| 2026.05.18 | ₩693,876 | ₩708,053 | ₩687,109 | ₩707,946 | +2.03% | 138.3만 |
|---|
| 2026.05.15 | ₩698,633 | ₩703,417 | ₩689,748 | ₩691,464 | -1.03% | 129.9만 |
|---|
| 2026.05.14 | ₩697,802 | ₩698,727 | ₩690,445 | ₩697,360 | -0.06% | 85.7만 |
|---|
| 2026.05.13 | ₩693,420 | ₩697,976 | ₩684,469 | ₩696,730 | +0.48% | 82.5만 |
|---|
| 2026.05.12 | ₩686,760 | ₩700,174 | ₩686,760 | ₩698,150 | +1.66% | 116.3만 |
|---|
| 2026.05.11 | ₩676,710 | ₩690,955 | ₩673,293 | ₩686,425 | +1.44% | 136.4만 |
|---|
| 2026.05.08 | ₩681,521 | ₩686,090 | ₩676,040 | ₩678,734 | -0.41% | 129.4만 |
|---|
| 2026.05.07 | ₩690,151 | ₩690,780 | ₩674,070 | ₩686,640 | -0.51% | 205.6만 |
|---|
| 2026.05.06 | ₩682,003 | ₩689,400 | ₩670,425 | ₩689,119 | +1.04% | 159만 |
|---|
| 2026.05.05 | ₩696,810 | ₩696,810 | ₩680,047 | ₩681,976 | -2.13% | 136.5만 |
|---|
| 2026.05.04 | ₩687,980 | ₩702,840 | ₩686,090 | ₩694,331 | +0.92% | 137.1만 |
|---|
| 2026.05.01 | ₩694,063 | ₩696,248 | ₩686,251 | ₩687,122 | -1.00% | 140.3만 |
|---|
| 2026.04.30 | ₩684,857 | ₩694,439 | ₩680,596 | ₩694,090 | +1.35% | 158.8만 |
|---|
| 2026.04.29 | ₩688,730 | ₩691,450 | ₩672,623 | ₩683,156 | -0.81% | 161.9만 |
|---|
| 2026.04.28 | ₩694,720 | ₩695,042 | ₩680,141 | ₩686,479 | -1.19% | 145.6만 |
|---|
| 2026.04.27 | ₩688,837 | ₩707,075 | ₩685,970 | ₩687,899 | -0.14% | 211.1만 |
|---|
| 2026.04.24 | ₩703,511 | ₩705,923 | ₩674,834 | ₩688,033 | -2.20% | 308.9만 |
|---|
| 2026.04.23 | ₩715,450 | ₩722,016 | ₩699,839 | ₩709,929 | -0.77% | 321.3만 |
|---|
| 2026.04.22 | ₩771,691 | ₩771,945 | ₩737,266 | ₩744,287 | -3.55% | 228.9만 |
|---|
| 2026.04.21 | ₩777,600 | ₩778,525 | ₩762,257 | ₩766,424 | -1.44% | 160.4만 |
|---|
| 2026.04.20 | ₩795,436 | ₩801,332 | ₩774,840 | ₩778,927 | -2.08% | 172.2만 |
|---|
| 2026.04.17 | ₩809,814 | ₩816,581 | ₩788,481 | ₩793,546 | -2.01% | 170.2만 |
|---|
| 2026.04.16 | ₩818,364 | ₩821,432 | ₩805,901 | ₩814,049 | -0.53% | 85.4만 |
|---|
| 2026.04.15 | ₩818,752 | ₩824,903 | ₩813,848 | ₩818,886 | +0.02% | 87.9만 |
|---|
| 2026.04.14 | ₩826,792 | ₩826,792 | ₩816,153 | ₩819,529 | -0.88% | 90.6만 |
|---|
| 2026.04.13 | ₩827,958 | ₩834,176 | ₩824,126 | ₩830,397 | +0.29% | 67.9만 |
|---|
| 2026.04.10 | ₩829,848 | ₩833,090 | ₩813,607 | ₩822,397 | -0.90% | 87.4만 |
|---|
| 2026.04.09 | ₩841,519 | ₩853,432 | ₩834,953 | ₩835,998 | -0.66% | 91.1만 |
|---|
| 2026.04.08 | ₩820,454 | ₩845,110 | ₩811,382 | ₩842,203 | +2.65% | 128.3만 |
|---|
| 2026.04.07 | ₩851,717 | ₩853,325 | ₩838,611 | ₩841,131 | -1.24% | 73.2만 |
|---|
| 2026.04.06 | ₩834,980 | ₩854,826 | ₩832,648 | ₩854,799 | +2.37% | 112.9만 |
|---|
| 2026.04.02 | ₩826,390 | ₩839,536 | ₩825,466 | ₩834,551 | +0.99% | 111.7만 |
|---|
| 2026.04.01 | ₩815,831 | ₩829,606 | ₩812,200 | ₩827,650 | +1.45% | 111.8만 |
|---|
| 2026.03.31 | ₩810,042 | ₩817,412 | ₩802,270 | ₩809,895 | -0.02% | 132.8만 |
|---|
| 2026.03.30 | ₩832,193 | ₩835,261 | ₩795,811 | ₩802,096 | -3.62% | 184.9만 |
|---|
| 2026.03.27 | ₩838,451 | ₩846,156 | ₩822,317 | ₩825,238 | -1.58% | 106.1만 |
|---|
| 2026.03.26 | ₩830,544 | ₩848,125 | ₩830,544 | ₩840,635 | +1.21% | 126.2만 |
|---|
| 2026.03.25 | ₩820,762 | ₩840,099 | ₩820,655 | ₩836,441 | +1.91% | 119만 |
|---|
| 2026.03.24 | ₩821,365 | ₩824,514 | ₩810,712 | ₩817,640 | -0.45% | 107.8만 |
|---|
| 2026.03.23 | ₩842,966 | ₩843,757 | ₩818,256 | ₩825,787 | -2.04% | 138.7만 |
|---|
| 2026.03.20 | ₩852,065 | ₩855,616 | ₩833,988 | ₩840,769 | -1.33% | 651.1만 |
|---|
| 2026.03.19 | ₩856,353 | ₩857,613 | ₩835,837 | ₩854,276 | -0.24% | 154.1만 |
|---|
| 2026.03.18 | ₩859,100 | ₩865,452 | ₩852,856 | ₩860,668 | +0.18% | 102.6만 |
|---|
| 2026.03.17 | ₩864,259 | ₩864,313 | ₩847,951 | ₩852,695 | -1.34% | 138.9만 |
|---|
| 2026.03.16 | ₩864,621 | ₩873,090 | ₩856,273 | ₩864,581 | -0.00% | 118.1만 |
|---|
| 2026.03.13 | ₩874,591 | ₩884,413 | ₩858,283 | ₩865,653 | -1.02% | 107.1만 |
|---|
| 2026.03.12 | ₩873,626 | ₩885,753 | ₩866,497 | ₩874,805 | +0.13% | 141.1만 |
|---|
| 2026.03.11 | ₩864,742 | ₩880,393 | ₩863,147 | ₩870,303 | +0.64% | 136.4만 |
|---|
| 2026.03.10 | ₩881,666 | ₩884,266 | ₩865,921 | ₩872,648 | -1.02% | 165.3만 |
|---|
| 2026.03.09 | ₩905,291 | ₩905,961 | ₩880,862 | ₩889,974 | -1.69% | 237만 |
|---|
| 2026.03.06 | ₩886,624 | ₩901,646 | ₩879,589 | ₩900,185 | +1.53% | 189.5만 |
|---|
| 2026.03.05 | ₩887,227 | ₩888,433 | ₩867,301 | ₩877,713 | -1.07% | 172만 |
|---|
| 2026.03.04 | ₩897,813 | ₩899,153 | ₩874,417 | ₩890,416 | -0.82% | 165.1만 |
|---|
| 2026.03.03 | ₩913,894 | ₩919,883 | ₩881,144 | ₩894,892 | -2.08% | 214.2만 |
|---|
| 2026.03.02 | ₩918,584 | ₩927,294 | ₩889,787 | ₩906,792 | -1.28% | 324.7만 |
|---|
| 2026.02.27 | ₩868,454 | ₩887,723 | ₩867,127 | ₩881,840 | +1.54% | 260만 |
|---|
| 2026.02.26 | ₩866,269 | ₩867,663 | ₩854,973 | ₩859,797 | -0.75% | 126.9만 |
|---|
| 2026.02.25 | ₩887,683 | ₩889,170 | ₩849,626 | ₩867,663 | -2.26% | 166.4만 |
|---|
| 2026.02.24 | ₩882,122 | ₩896,607 | ₩874,457 | ₩890,349 | +0.93% | 136.2만 |
|---|
| 2026.02.23 | ₩878,544 | ₩888,795 | ₩875,958 | ₩885,244 | +0.76% | 119.6만 |
|---|
| 2026.02.20 | ₩893,485 | ₩895,468 | ₩868,882 | ₩882,082 | -1.28% | 144.8만 |
|---|
| 2026.02.19 | ₩879,723 | ₩897,478 | ₩878,383 | ₩893,137 | +1.52% | 137만 |
|---|
| 2026.02.18 | ₩880,621 | ₩885,150 | ₩867,248 | ₩870,758 | -1.12% | 135만 |
|---|
| 2026.02.17 | ₩875,033 | ₩879,348 | ₩860,293 | ₩870,450 | -0.52% | 117만 |
|---|
| 2026.02.13 | ₩856,273 | ₩879,509 | ₩856,273 | ₩874,470 | +2.13% | 149.1만 |
|---|
| 2026.02.12 | ₩844,213 | ₩863,308 | ₩844,213 | ₩854,169 | +1.18% | 174.6만 |
|---|
| 2026.02.11 | ₩845,861 | ₩849,023 | ₩833,064 | ₩842,471 | -0.40% | 102.5만 |
|---|
| 2026.02.10 | ₩854,223 | ₩855,321 | ₩839,536 | ₩843,623 | -1.24% | 121.2만 |
|---|
| 2026.02.09 | ₩837,888 | ₩856,233 | ₩837,526 | ₩855,321 | +2.08% | 159만 |
|---|
| 2026.02.06 | ₩823,563 | ₩836,293 | ₩819,020 | ₩835,610 | +1.46% | 109.6만 |
|---|
| 2026.02.05 | ₩807,670 | ₩822,772 | ₩797,312 | ₩816,313 | +1.07% | 168.4만 |
|---|
| 2026.02.04 | ₩845,311 | ₩846,960 | ₩798,960 | ₩807,710 | -4.45% | 265.5만 |
|---|
| 2026.02.03 | ₩857,613 | ₩866,444 | ₩828,735 | ₩841,881 | -1.83% | 230.1만 |
|---|
| 2026.02.02 | ₩830,812 | ₩858,926 | ₩824,353 | ₩852,253 | +2.58% | 196.8만 |
|---|
| 2026.01.30 | ₩832,152 | ₩859,207 | ₩824,796 | ₩849,867 | +2.13% | 210만 |
|---|
| 2026.01.29 | ₩816,394 | ₩865,211 | ₩814,143 | ₩834,176 | +2.18% | 393.2만 |
|---|
| 2026.01.28 | ₩794,498 | ₩803,101 | ₩781,232 | ₩800,354 | +0.74% | 132.4만 |
|---|
| 2026.01.27 | ₩777,212 | ₩798,478 | ₩768,930 | ₩797,245 | +2.58% | 171.1만 |
|---|
| 2026.01.26 | ₩790,612 | ₩791,148 | ₩771,356 | ₩779,436 | -1.41% | 146.1만 |
|---|
| 2026.01.23 | ₩796,830 | ₩798,960 | ₩785,265 | ₩791,711 | -0.64% | 127.2만 |
|---|
| 2026.01.22 | ₩784,153 | ₩798,585 | ₩780,562 | ₩795,851 | +1.49% | 149.4만 |
|---|
| 2026.01.21 | ₩771,932 | ₩789,232 | ₩771,932 | ₩785,560 | +1.77% | 181.8만 |
|---|
| 2026.01.20 | ₩777,212 | ₩786,391 | ₩768,354 | ₩771,932 | -0.68% | 152.2만 |
|---|
| 2026.01.16 | ₩774,813 | ₩781,138 | ₩773,754 | ₩780,468 | +0.73% | 237.6만 |
|---|
| 2026.01.15 | ₩762,016 | ₩776,676 | ₩750,049 | ₩774,384 | +1.62% | 176.3만 |
|---|
| 2026.01.14 | ₩746,378 | ₩774,585 | ₩745,212 | ₩767,429 | +2.82% | 264.3만 |
|---|
| 2026.01.13 | ₩750,438 | ₩754,833 | ₩738,137 | ₩748,133 | -0.31% | 201.3만 |
|---|
| 2026.01.12 | ₩735,617 | ₩742,733 | ₩724,026 | ₩738,673 | +0.42% | 297만 |
|---|
| 2026.01.09 | ₩704,690 | ₩731,745 | ₩704,690 | ₩727,524 | +3.24% | 264.8만 |
|---|
| 2026.01.08 | ₩712,743 | ₩727,457 | ₩687,444 | ₩694,720 | -2.53% | 410.9만 |
|---|
| 2026.01.07 | ₩703,926 | ₩713,400 | ₩664,650 | ₩665,816 | -5.41% | 408.5만 |
|---|
| 2026.01.06 | ₩692,871 | ₩721,909 | ₩692,871 | ₩699,544 | +0.96% | 281.3만 |
|---|
| 2026.01.05 | ₩675,276 | ₩691,290 | ₩674,030 | ₩685,514 | +1.52% | 198.3만 |
|---|
| 2026.01.02 | ₩647,565 | ₩666,204 | ₩638,573 | ₩666,084 | +2.86% | 112.6만 |
|---|
| 2025.12.31 | ₩655,270 | ₩656,181 | ₩647,926 | ₩648,127 | -1.09% | 67만 |
|---|
| 2025.12.30 | ₩655,725 | ₩658,888 | ₩653,849 | ₩653,930 | -0.27% | 99.6만 |
|---|
| 2025.12.29 | ₩648,342 | ₩655,846 | ₩647,618 | ₩655,096 | +1.04% | 93.3만 |
|---|
| 2025.12.26 | ₩650,178 | ₩652,670 | ₩644,791 | ₩647,270 | -0.45% | 60.6만 |
|---|
| 2025.12.24 | ₩649,910 | ₩658,191 | ₩649,173 | ₩650,915 | +0.15% | 58.2만 |
|---|
| 2025.12.23 | ₩648,570 | ₩649,843 | ₩644,550 | ₩646,627 | -0.30% | 86.4만 |
|---|
| 2025.12.22 | ₩636,456 | ₩649,936 | ₩636,456 | ₩647,993 | +1.81% | 112.1만 |
|---|
| 2025.12.19 | ₩624,905 | ₩637,474 | ₩622,949 | ₩635,344 | +1.67% | 282.7만 |
|---|
| 2025.12.18 | ₩633,039 | ₩638,118 | ₩628,469 | ₩629,997 | -0.48% | 136.4만 |
|---|
| 2025.12.17 | ₩631,149 | ₩639,042 | ₩619,424 | ₩636,228 | +0.80% | 198.9만 |
|---|
| 2025.12.16 | ₩642,687 | ₩642,928 | ₩634,982 | ₩639,270 | -0.53% | 126.2만 |
|---|
| 2025.12.15 | ₩641,856 | ₩649,601 | ₩639,511 | ₩649,133 | +1.13% | 100.2만 |
|---|
| 2025.12.12 | ₩637,394 | ₩644,335 | ₩630,868 | ₩643,545 | +0.96% | 138.4만 |
|---|
| 2025.12.11 | ₩630,198 | ₩642,808 | ₩630,198 | ₩636,349 | +0.98% | 129.4만 |
|---|
| 2025.12.10 | ₩623,391 | ₩633,937 | ₩610,888 | ₩627,049 | +0.59% | 231.4만 |
|---|
| 2025.12.09 | ₩624,825 | ₩633,575 | ₩623,109 | ₩625,642 | +0.13% | 110.2만 |
|---|
| 2025.12.08 | ₩607,699 | ₩623,860 | ₩604,992 | ₩623,619 | +2.62% | 139.1만 |
|---|
| 2025.12.05 | ₩600,034 | ₩606,788 | ₩598,198 | ₩605,957 | +0.99% | 129.1만 |
|---|
| 2025.12.04 | ₩600,570 | ₩602,379 | ₩596,885 | ₩600,798 | +0.04% | 128.4만 |
|---|
| 2025.12.03 | ₩594,178 | ₩600,959 | ₩588,336 | ₩598,721 | +0.76% | 175.2만 |
|---|
| 2025.12.02 | ₩590,922 | ₩593,294 | ₩585,924 | ₩592,048 | +0.19% | 153.6만 |
|---|
| 2025.12.01 | ₩607,404 | ₩608,490 | ₩587,599 | ₩588,523 | -3.11% | 165.9만 |
|---|
| 2025.11.28 | ₩609,093 | ₩613,542 | ₩606,506 | ₩613,542 | +0.73% | 74.8만 |
|---|
| 2025.11.26 | ₩607,431 | ₩612,738 | ₩607,002 | ₩608,583 | +0.19% | 130만 |
|---|
| 2025.11.25 | ₩604,429 | ₩608,409 | ₩600,972 | ₩606,238 | +0.30% | 161.6만 |
|---|
| 2025.11.24 | ₩615,645 | ₩618,004 | ₩603,089 | ₩604,429 | -1.82% | 141.1만 |
|---|
| 2025.11.21 | ₩627,933 | ₩629,005 | ₩616,356 | ₩617,454 | -1.67% | 157.5만 |
|---|
| 2025.11.20 | ₩635,009 | ₩639,766 | ₩623,136 | ₩627,478 | -1.19% | 104.5만 |
|---|
| 2025.11.19 | ₩632,489 | ₩633,052 | ₩627,531 | ₩629,689 | -0.44% | 86.1만 |
|---|
| 2025.11.18 | ₩636,804 | ₩649,910 | ₩631,417 | ₩636,134 | -0.11% | 124.2만 |
|---|
| 2025.11.17 | ₩626,165 | ₩631,953 | ₩622,734 | ₩630,855 | +0.75% | 182.2만 |
|---|
| 2025.11.14 | ₩610,848 | ₩624,972 | ₩608,369 | ₩624,141 | +2.18% | 117.7만 |
|---|
| 2025.11.13 | ₩613,743 | ₩617,629 | ₩609,843 | ₩610,848 | -0.47% | 82만 |
|---|
| 2025.11.12 | ₩611,237 | ₩616,101 | ₩610,004 | ₩612,443 | +0.20% | 93.5만 |
|---|
| 2025.11.11 | ₩605,381 | ₩618,781 | ₩604,349 | ₩612,483 | +1.17% | 132.2만 |
|---|
| 2025.11.10 | ₩611,049 | ₩612,523 | ₩600,972 | ₩605,823 | -0.86% | 163만 |
|---|
| 2025.11.07 | ₩628,335 | ₩629,019 | ₩611,317 | ₩614,198 | -2.25% | 251.5만 |
|---|
| 2025.11.06 | ₩633,977 | ₩635,411 | ₩624,597 | ₩628,362 | -0.89% | 109.4만 |
|---|
| 2025.11.05 | ₩647,256 | ₩651,049 | ₩634,017 | ₩634,017 | -2.05% | 170.8만 |
|---|
| 2025.11.04 | ₩649,186 | ₩654,600 | ₩644,550 | ₩649,883 | +0.11% | 116.9만 |
|---|
| 2025.11.03 | ₩657,950 | ₩658,633 | ₩649,575 | ₩653,849 | -0.62% | 84.7만 |
|---|
| 2025.10.31 | ₩655,270 | ₩661,447 | ₩651,317 | ₩659,129 | +0.59% | 118.5만 |
|---|
| 2025.10.30 | ₩650,674 | ₩662,586 | ₩650,580 | ₩656,235 | +0.85% | 108.1만 |
|---|
| 2025.10.29 | ₩649,910 | ₩655,029 | ₩648,127 | ₩650,352 | +0.07% | 97.2만 |
|---|
| 2025.10.28 | ₩651,746 | ₩655,806 | ₩648,060 | ₩650,942 | -0.12% | 122.1만 |
|---|
| 2025.10.27 | ₩648,677 | ₩653,005 | ₩643,035 | ₩652,469 | +0.58% | 142.3만 |
|---|
| 2025.10.24 | ₩656,985 | ₩659,049 | ₩648,677 | ₩650,459 | -0.99% | 136.8만 |
|---|
| 2025.10.23 | ₩654,091 | ₩661,943 | ₩651,947 | ₩653,997 | -0.01% | 144.6만 |
|---|
| 2025.10.22 | ₩658,580 | ₩659,839 | ₩646,613 | ₩652,777 | -0.88% | 172.6만 |
|---|
| 2025.10.21 | ₩646,841 | ₩678,854 | ₩646,841 | ₩655,940 | +1.41% | 287만 |
|---|
| 2025.10.20 | ₩665,226 | ₩677,916 | ₩665,226 | ₩677,916 | +1.91% | 143.3만 |
|---|
| 2025.10.17 | ₩657,253 | ₩665,561 | ₩654,064 | ₩663,511 | +0.95% | 191.6만 |
|---|
| 2025.10.16 | ₩671,002 | ₩671,765 | ₩659,290 | ₩660,965 | -1.50% | 110만 |
|---|
| 2025.10.15 | ₩674,030 | ₩676,710 | ₩650,553 | ₩669,219 | -0.71% | 167.9만 |
|---|
| 2025.10.14 | ₩671,685 | ₩679,390 | ₩668,670 | ₩676,951 | +0.78% | 107.8만 |
|---|
| 2025.10.13 | ₩673,092 | ₩679,966 | ₩670,010 | ₩675,142 | +0.30% | 92.7만 |
|---|
| 2025.10.10 | ₩681,842 | ₩688,033 | ₩670,734 | ₩676,777 | -0.74% | 131.4만 |
|---|